|
Closing price on 4/3/2024
|
|
| Open |
13.07 |
| High |
13.07 |
| Low |
12.69 |
| Volume |
162,600 |
| Split-adjusted Price |
12.84 |
|
|
FUEMAVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2024
|
-0.23 / -1.76%
|
13.07
|
13.07
|
12.69
|
12.84
|
12.85
|
12.84
|
162,600
|
|
|
4/2/2024
|
+0.18 / +1.40%
|
13.79
|
13.79
|
12.79
|
13.07
|
12.84
|
13.07
|
104,900
|
|
|
4/1/2024
|
-0.22 / -1.68%
|
13.02
|
14.02
|
12.20
|
12.89
|
12.92
|
12.89
|
53,000
|
|
|
3/29/2024
|
+0.10 / +0.77%
|
13.01
|
13.11
|
12.92
|
13.11
|
13.00
|
13.11
|
71,700
|
|
|
3/28/2024
|
+0.15 / +1.17%
|
13.01
|
13.01
|
13.01
|
13.01
|
13.01
|
13.01
|
300
|
|
|
3/27/2024
|
+0.13 / +1.02%
|
12.80
|
12.94
|
12.73
|
12.86
|
12.79
|
12.86
|
53,600
|
|
|
3/26/2024
|
+0.08 / +0.63%
|
12.57
|
12.74
|
12.52
|
12.73
|
12.61
|
12.73
|
36,900
|
|
|
3/25/2024
|
-0.15 / -1.17%
|
12.74
|
12.85
|
12.65
|
12.65
|
12.79
|
12.65
|
38,400
|
|
|
3/22/2024
|
+0.05 / +0.39%
|
12.77
|
12.84
|
12.69
|
12.80
|
12.77
|
12.80
|
50,400
|
|
|
3/21/2024
|
+0.20 / +1.59%
|
13.42
|
13.42
|
12.75
|
12.75
|
13.09
|
12.75
|
200
|
|
|
3/20/2024
|
+0.39 / +3.21%
|
13.01
|
13.01
|
12.15
|
12.55
|
12.57
|
12.55
|
300
|
|
|
3/19/2024
|
-0.02 / -0.16%
|
12.16
|
12.16
|
12.16
|
12.16
|
12.16
|
12.16
|
100
|
|
|
3/18/2024
|
-0.31 / -2.48%
|
12.16
|
12.18
|
12.16
|
12.18
|
12.17
|
12.18
|
700
|
|
|
3/15/2024
|
-0.11 / -0.87%
|
12.49
|
12.49
|
12.49
|
12.49
|
12.49
|
12.49
|
100
|
|
|
3/14/2024
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
100
|
|
|
3/13/2024
|
+0.41 / +3.34%
|
12.44
|
12.70
|
12.44
|
12.70
|
12.45
|
12.70
|
1,800
|
|
|
3/12/2024
|
0.00 / 0.00%
|
12.29
|
12.29
|
12.29
|
12.29
|
12.29
|
12.29
|
0
|
|
|
3/11/2024
|
-0.02 / -0.16%
|
12.30
|
12.31
|
12.27
|
12.29
|
12.28
|
12.29
|
6,800
|
|
|
3/8/2024
|
-0.16 / -1.28%
|
13.33
|
13.33
|
12.31
|
12.31
|
12.48
|
12.31
|
170,600
|
|
|
3/7/2024
|
0.00 / 0.00%
|
12.47
|
12.47
|
12.47
|
12.47
|
12.47
|
12.47
|
100
|
|
|
3/6/2024
|
-0.17 / -1.34%
|
12.64
|
12.64
|
12.44
|
12.47
|
12.61
|
12.47
|
5,800
|
|
|
3/5/2024
|
+0.17 / +1.36%
|
12.47
|
12.64
|
12.47
|
12.64
|
12.47
|
12.64
|
10,000
|
|
|
3/4/2024
|
+0.02 / +0.16%
|
12.45
|
12.47
|
12.45
|
12.47
|
12.45
|
12.47
|
600
|
|
|
3/1/2024
|
+0.22 / +1.80%
|
12.34
|
12.45
|
12.34
|
12.45
|
12.37
|
12.45
|
400
|
|
|
2/29/2024
|
+0.24 / +2.00%
|
12.30
|
12.30
|
12.17
|
12.23
|
12.23
|
12.23
|
53,100
|
|
|
2/28/2024
|
0.00 / 0.00%
|
11.99
|
11.99
|
11.99
|
11.99
|
11.99
|
11.99
|
0
|
|
|
2/27/2024
|
0.00 / 0.00%
|
11.50
|
11.99
|
11.50
|
11.99
|
11.66
|
11.99
|
1,500
|
|
|
2/26/2024
|
+0.04 / +0.33%
|
11.95
|
11.99
|
11.79
|
11.99
|
11.87
|
11.99
|
1,000
|
|
|
2/23/2024
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
100
|
|
|
2/22/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|